Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
-0.80 | -1.45% | 10,899,200 | 545,563 | 29.2 |
53.60
56.10
54.50
|
2 tháng
(2024-11-15) |
0.93 | 1.74% | 22,453,300 | 1,814,024 | 102.1 |
53.08
56.10
54.50
|
3 tháng
(2024-10-16) |
-1.29 | -2.31% | 31,674,200 | 1,186,324 | 67.9 |
53.08
56.10
54.50
|
6 tháng
(2024-07-18) |
2.09 | 3.99% | 77,835,900 | 1,010,110 | 61.4 |
50.19
56.46
54.50
|
12 tháng
(2024-01-22) |
-2.35 | -4.14% | 216,603,200 | -13,006,728 | -747.5 |
49.01
63.39
54.50
|
24 tháng
(2023-01-27) |
-32.22 | -37.16% | 295,639,200 | -21,007,457 | -1,631.6 |
49.01
88.56
54.50
|
36 tháng
(2022-02-07) |
-12.23 | -18.33% | 335,103,200 | -20,067,648 | -1,420.4 |
49.01
88.56
54.50
|
60 tháng
(2020-02-10) |
-26.90 | -33.05% | 404,631,970 | -25,160,044 | -2,227.1 |
49.01
88.99
54.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2024 |
53.02
|
600,200 | 52.93 | 53.30 | 52.84 | 137,900 | 72,700 | 3.7 | |
29/03/2024 |
52.93
|
618,700 | 53.58 | 53.58 | 52.93 | 39,500 | 190,300 | -8.6 | |
28/03/2024 |
53.40
|
1,074,300 | 53.68 | 53.68 | 53.12 | 100,600 | 567,200 | -26.7 | |
27/03/2024 |
53.68
|
598,300 | 53.21 | 53.96 | 53.12 | 31,700 | 157,900 | -7.3 | |
26/03/2024 |
53.12
|
910,400 | 53.21 | 53.40 | 52.84 | 211,700 | 543,600 | -18.9 | |
25/03/2024 |
53.21
|
1,086,200 | 53.49 | 53.86 | 53.02 | 172,200 | 336,800 | -9.5 | |
22/03/2024 |
53.49
|
698,100 | 53.68 | 53.77 | 53.30 | 48,600 | 248,600 | -11.5 | |
21/03/2024 |
53.40
|
738,100 | 53.58 | 53.77 | 53.30 | 68,600 | 232,500 | -9.4 | |
20/03/2024 |
53.12
|
739,800 | 53.21 | 53.30 | 52.65 | 18,900 | 209,100 | -10.8 | |
19/03/2024 |
53.12
|
654,600 | 53.49 | 53.58 | 52.84 | 15,200 | 320,100 | -17.4 | |
18/03/2024 |
52.93
|
1,833,100 | 54.24 | 54.70 | 52.37 | 81,300 | 560,200 | -27.3 | |
15/03/2024 |
54.14
|
2,037,000 | 54.80 | 54.89 | 53.58 | 217,400 | 1,047,900 | -48.2 | |
14/03/2024 |
54.80
|
1,458,700 | 55.92 | 56.01 | 54.80 | 98,100 | 501,300 | -23.9 | |
13/03/2024 |
55.64
|
1,485,900 | 55.36 | 55.64 | 54.70 | 159,200 | 733,100 | -33.9 | |
12/03/2024 |
55.17
|
1,290,300 | 55.36 | 56.01 | 55.08 | 11,500 | 395,800 | -22.9 | |
11/03/2024 |
55.36
|
2,346,300 | 56.01 | 56.48 | 55.08 | 361,400 | 1,045,600 | -41.0 | |
08/03/2024 |
56.01
|
1,825,500 | 56.85 | 57.04 | 55.54 | 35,400 | 704,000 | -40.2 | |
07/03/2024 |
56.57
|
2,509,100 | 57.22 | 58.16 | 56.29 | 117,100 | 1,284,798 | -71.1 | |
06/03/2024 |
57.04
|
3,563,500 | 55.26 | 57.69 | 55.17 | 1,227,300 | 760,900 | 28.4 | |
05/03/2024 |
54.98
|
1,003,900 | 54.52 | 54.98 | 54.05 | 53,600 | 392,000 | -19.7 | |
04/03/2024 |
54.42
|
1,252,100 | 54.80 | 55.08 | 54.33 | 37,100 | 307,910 | -15.9 | |
01/03/2024 |
54.70
|
847,400 | 54.89 | 54.98 | 54.24 | 50,800 | 130,600 | -4.7 | |
29/02/2024 |
54.61
|
2,670,400 | 54.14 | 55.26 | 54.05 | 638,223 | 404,740 | 13.7 | |
28/02/2024 |
53.86
|
1,090,300 | 52.74 | 53.86 | 52.74 | 149,600 | 172,100 | -1.3 | |
27/02/2024 |
52.56
|
1,759,100 | 52.84 | 52.84 | 52.09 | 298,700 | 1,154,680 | -48.0 | |
26/02/2024 |
52.84
|
809,500 | 53.40 | 53.58 | 52.65 | 106,620 | 367,620 | -14.8 | |
23/02/2024 |
53.21
|
1,499,400 | 54.14 | 54.33 | 53.12 | 171,520 | 594,200 | -24.3 | |
22/02/2024 |
54.14
|
788,900 | 54.24 | 54.61 | 54.05 | 26,510 | 414,100 | -22.5 | |
21/02/2024 |
54.24
|
1,131,900 | 55.08 | 55.08 | 54.05 | 59,513 | 582,000 | -30.4 | |
20/02/2024 |
54.70
|
1,642,700 | 54.42 | 55.64 | 54.14 | 322,700 | 800,120 | -28.0 | |
19/02/2024 |
54.05
|
1,268,000 | 54.14 | 54.24 | 53.40 | 74,675 | 486,500 | -23.8 | |
16/02/2024 |
54.14
|
1,078,900 | 54.61 | 54.80 | 53.96 | 452,210 | 572,900 | -7.0 | |
15/02/2024 |
54.52
|
864,400 | 54.05 | 54.89 | 54.05 | 290,700 | 80,240 | 12.3 | |
07/02/2024 |
53.96
|
568,300 | 53.49 | 54.05 | 53.30 | 109,600 | 7,110 | 5.9 | |
06/02/2024 |
53.49
|
671,200 | 53.21 | 53.58 | 53.02 | 307,500 | 226,100 | 4.7 | |
05/02/2024 |
53.21
|
882,600 | 53.40 | 53.58 | 53.12 | 460,700 | 344,700 | 6.6 | |
02/02/2024 |
53.21
|
544,000 | 53.77 | 54.05 | 53.21 | 61,700 | 254,900 | -11.1 | |
01/02/2024 |
53.68
|
592,000 | 52.65 | 53.86 | 52.65 | 115,400 | 85,000 | 1.7 | |
31/01/2024 |
52.56
|
1,095,600 | 53.49 | 54.05 | 52.56 | 47,600 | 537,100 | -27.9 | |
30/01/2024 |
53.40
|
732,100 | 54.14 | 54.14 | 53.40 | 42,900 | 472,200 | -24.7 | |
29/01/2024 |
54.05
|
701,800 | 53.49 | 55.08 | 53.49 | 139,300 | 457,800 | -18.5 | |
26/01/2024 |
53.49
|
2,066,000 | 55.08 | 55.17 | 53.12 | 97,300 | 1,567,300 | -84.7 | |
25/01/2024 |
54.89
|
1,393,900 | 56.29 | 56.38 | 54.89 | 10,900 | 1,033,100 | -60.6 | |
24/01/2024 |
56.29
|
472,300 | 56.29 | 56.48 | 56.10 | 14,200 | 326,000 | -18.8 | |
23/01/2024 |
56.29
|
346,300 | 56.85 | 56.94 | 56.29 | 11,200 | 110,600 | -6.0 | |
22/01/2024 |
56.85
|
360,100 | 57.50 | 57.50 | 56.76 | 72,900 | 142,600 | -4.2 | |
19/01/2024 |
57.32
|
714,800 | 57.69 | 57.69 | 56.76 | 405,800 | 363,800 | 2.6 | |
18/01/2024 |
56.48
|
446,200 | 56.66 | 56.66 | 56.38 | 270,300 | 231,200 | 2.4 | |
17/01/2024 |
56.38
|
469,900 | 56.38 | 56.57 | 56.20 | 166,500 | 130,400 | 2.2 | |
16/01/2024 |
56.38
|
266,500 | 56.48 | 56.57 | 56.10 | 6,700 | 76,800 | -4.2 | |
15/01/2024 |
56.38
|
443,100 | 56.94 | 57.41 | 56.38 | 99,800 | 82,400 | 1.1 | |
12/01/2024 |
57.04
|
497,900 | 57.32 | 57.32 | 56.48 | 139,000 | 3,600 | 8.3 | |
11/01/2024 |
57.32
|
489,400 | 56.76 | 57.69 | 56.76 | 226,100 | 164,400 | 3.8 | |
10/01/2024 |
56.76
|
822,000 | 57.50 | 57.50 | 56.57 | 80,000 | 120,000 | -2.4 | |
09/01/2024 |
57.50
|
558,500 | 57.88 | 58.16 | 57.41 | 108,800 | 149,000 | -2.5 | |
08/01/2024 |
57.97
|
654,700 | 57.78 | 58.16 | 57.78 | 184,400 | 57,400 | 7.9 | |
05/01/2024 |
57.78
|
708,500 | 58.25 | 58.25 | 57.50 | 184,600 | 226,200 | -2.6 | |
04/01/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
04/01/2024 |
58.25
|
773,600 | 58.06 | 58.44 | 58.06 | 222,200 | 372,100 | -9.4 | |
03/01/2024 |
57.88
|
557,100 | 58.06 | 58.06 | 57.60 | 12,300 | 271,100 | -16.4 | |
02/01/2024 |
57.88
|
770,100 | 58.24 | 58.61 | 57.70 | 80,600 | 362,300 | -17.9 | |
29/12/2023 |
57.42
|
1,568,600 | 56.69 | 57.88 | 57.15 | 1,059,000 | 990,300 | 4.3 | |
28/12/2023 |
56.69
|
868,500 | 56.60 | 57.51 | 56.69 | 202,500 | 465,300 | -16.4 | |
27/12/2023 |
56.60
|
646,500 | 57.15 | 57.70 | 56.60 | 200,500 | 113,700 | 5.5 | |
26/12/2023 |
57.15
|
357,500 | 56.51 | 57.42 | 56.78 | 62,400 | 110,500 | -3.0 | |
25/12/2023 |
56.51
|
546,700 | 56.05 | 57.51 | 55.96 | 125,300 | 77,000 | 3.1 | |
22/12/2023 |
56.05
|
639,900 | 56.51 | 56.60 | 56.05 | 227,500 | 200,900 | 1.6 | |
21/12/2023 |
56.51
|
445,100 | 56.51 | 56.69 | 56.05 | 119,200 | 138,600 | -1.2 | |
20/12/2023 |
56.51
|
565,300 | 56.69 | 57.15 | 56.42 | 200,800 | 118,900 | 5.1 | |
19/12/2023 |
56.69
|
528,200 | 56.05 | 56.97 | 56.05 | 303,800 | 133,100 | 10.6 | |
18/12/2023 |
56.05
|
591,300 | 57.24 | 57.33 | 55.87 | 53,000 | 148,400 | -5.9 | |
15/12/2023 |
57.24
|
844,700 | 57.42 | 57.97 | 57.24 | 416,300 | 494,700 | -4.9 | |
14/12/2023 |
57.42
|
427,100 | 58.33 | 59.15 | 57.42 | 36,100 | 102,500 | -4.2 | |
13/12/2023 |
58.33
|
745,900 | 59.24 | 59.97 | 58.33 | 129,700 | 316,200 | -12.1 | |
12/12/2023 |
59.24
|
360,800 | 59.70 | 60.07 | 59.15 | 16,500 | 44,600 | -1.8 | |
11/12/2023 |
59.70
|
383,500 | 59.79 | 60.25 | 59.34 | 20,100 | 101,900 | -5.4 | |
08/12/2023 |
59.79
|
555,900 | 59.79 | 60.16 | 59.34 | 14,900 | 16,200 | -0.1 | |
07/12/2023 |
59.79
|
626,200 | 59.43 | 60.07 | 59.24 | 116,500 | 54,800 | 4.0 | |
06/12/2023 |
59.43
|
288,500 | 58.33 | 59.52 | 58.33 | 130,300 | 25,900 | 6.8 | |
05/12/2023 |
58.33
|
401,700 | 58.97 | 59.70 | 58.33 | 28,400 | 163,900 | -8.7 | |
04/12/2023 |
58.97
|
552,500 | 59.24 | 60.07 | 58.52 | 56,400 | 243,600 | -12.1 | |
01/12/2023 |
59.24
|
288,000 | 59.24 | 59.43 | 58.42 | 24,400 | 54,500 | -2.0 | |
30/11/2023 |
59.24
|
549,900 | 60.34 | 60.52 | 59.24 | 85,800 | 174,100 | -5.8 | |
29/11/2023 |
60.34
|
770,200 | 59.15 | 60.89 | 58.52 | 471,500 | 21,800 | 29.7 | |
28/11/2023 |
59.15
|
497,100 | 58.61 | 59.15 | 57.79 | 204,300 | 97,600 | 6.8 | |
27/11/2023 |
58.61
|
946,000 | 57.42 | 58.70 | 56.88 | 427,100 | 50,700 | 24.0 | |
24/11/2023 |
57.42
|
764,100 | 55.05 | 57.42 | 55.14 | 493,300 | 103,900 | 24.0 | |
23/11/2023 |
55.05
|
617,600 | 57.88 | 58.24 | 55.05 | 15,900 | 121,200 | -6.6 | |
22/11/2023 |
57.88
|
474,900 | 57.51 | 58.24 | 57.51 | 187,000 | 107,900 | 5.0 | |
21/11/2023 |
57.51
|
563,600 | 57.42 | 58.15 | 57.33 | 254,600 | 192,500 | 3.9 | |
20/11/2023 |
57.42
|
659,500 | 58.06 | 58.06 | 56.97 | 78,700 | 117,700 | -2.5 | |
17/11/2023 |
58.06
|
978,300 | 58.52 | 59.61 | 57.79 | 21,100 | 79,000 | -3.7 | |
16/11/2023 |
58.52
|
740,900 | 57.60 | 58.88 | 57.60 | 0 | 0 | 0 | |
15/11/2023 |
57.60
|
1,323,600 | 56.51 | 58.79 | 57.51 | 279,400 | 722,100 | -28.3 | |
14/11/2023 |
56.51
|
734,800 | 55.87 | 57.70 | 56.24 | 113,900 | 472,200 | -22.3 | |
13/11/2023 |
55.87
|
573,500 | 56.88 | 57.88 | 55.69 | 55,700 | 293,300 | -14.8 | |
10/11/2023 |
56.88
|
740,700 | 58.24 | 58.24 | 56.78 | 56,300 | 244,200 | -11.8 | |
09/11/2023 |
58.24
|
1,035,500 | 59.34 | 59.97 | 57.97 | 69,400 | 550,300 | -31.1 | |
08/11/2023 |
59.34
|
924,800 | 59.34 | 59.70 | 57.06 | 95,600 | 518,400 | -27.0 | |
07/11/2023 |
59.34
|
441,800 | 60.34 | 60.89 | 59.15 | 110,100 | 75,400 | 2.3 | |
06/11/2023 |
60.34
|
571,800 | 58.24 | 60.34 | 58.24 | 234,800 | 64,400 | 11.2 |